Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 87.000 | 88.000 | 82.550 | 87.950 | 87.950 | 9,187 |
| 2026-01-21 | 90.000 | 90.000 | 87.000 | 87.400 | 87.400 | 11,105 |
| 2026-01-20 | 88.500 | 90.000 | 87.000 | 87.820 | 87.820 | 9,866 |
| 2026-01-19 | 90.000 | 91.000 | 88.050 | 89.220 | 89.220 | 19,758 |
| 2026-01-16 | 89.490 | 91.000 | 89.490 | 90.000 | 90.000 | 8,620 |
| 2026-01-15 | 87.950 | 91.000 | 87.160 | 87.760 | 87.760 | 5,388 |
| 2026-01-14 | 92.000 | 92.000 | 86.300 | 87.130 | 87.130 | 21,694 |
| 2026-01-13 | 91.750 | 93.000 | 89.000 | 89.670 | 89.670 | 18,852 |
| 2026-01-12 | 93.000 | 94.000 | 89.110 | 91.330 | 91.330 | 31,372 |
| 2026-01-09 | 87.040 | 95.740 | 87.040 | 90.900 | 90.900 | 111,349 |
| 2026-01-08 | 80.000 | 87.900 | 79.500 | 87.040 | 87.040 | 49,623 |
| 2026-01-07 | 78.800 | 80.990 | 76.520 | 80.020 | 80.020 | 4,760 |
| 2026-01-06 | 81.000 | 84.000 | 78.000 | 78.740 | 78.740 | 42,834 |
| 2026-01-05 | 80.990 | 84.500 | 78.000 | 80.530 | 80.530 | 57,348 |
| 2026-01-02 | 83.000 | 85.000 | 80.000 | 80.010 | 80.010 | 15,529 |
| 2026-01-01 | 82.010 | 84.390 | 80.000 | 82.370 | 82.370 | 38,205 |
| 2025-12-31 | 76.250 | 83.000 | 74.210 | 81.220 | 81.220 | 65,907 |
| 2025-12-30 | 78.000 | 78.990 | 75.010 | 76.920 | 76.920 | 8,173 |
| 2025-12-29 | 77.000 | 79.000 | 71.000 | 77.330 | 77.330 | 7,271 |
| 2025-12-26 | 76.010 | 79.000 | 76.010 | 77.000 | 77.000 | 5,635 |
| 2025-12-24 | 80.980 | 81.000 | 75.550 | 77.570 | 77.570 | 15,523 |
| 2025-12-23 | 83.840 | 83.840 | 78.300 | 80.590 | 80.590 | 75,005 |
| 2025-12-22 | 76.000 | 78.140 | 76.000 | 78.140 | 78.140 | 28,052 |
| 2025-12-19 | 75.900 | 75.900 | 70.640 | 71.040 | 71.040 | 1,791 |
| 2025-12-18 | 73.000 | 76.000 | 69.090 | 70.630 | 70.630 | 3,983 |
| 2025-12-17 | 75.200 | 75.990 | 67.510 | 72.870 | 72.870 | 4,712 |
| 2025-12-16 | 77.000 | 77.000 | 75.010 | 75.010 | 75.010 | 1,189 |
| 2025-12-15 | 76.950 | 76.950 | 75.250 | 76.450 | 76.450 | 1,301 |
| 2025-12-12 | 76.000 | 78.280 | 75.050 | 75.440 | 75.440 | 2,847 |
| 2025-12-11 | 78.000 | 78.000 | 75.000 | 75.250 | 75.250 | 5,029 |
| 2025-12-10 | 76.000 | 78.900 | 76.000 | 77.810 | 77.810 | 6,164 |
| 2025-12-09 | 79.900 | 79.900 | 73.300 | 76.000 | 76.000 | 7,602 |
| 2025-12-08 | 78.990 | 79.950 | 76.700 | 76.770 | 76.770 | 10,575 |
| 2025-12-05 | 75.990 | 80.990 | 74.000 | 77.880 | 77.880 | 93,277 |
| 2025-12-04 | 77.000 | 77.000 | 73.050 | 73.630 | 73.630 | 9,129 |
| 2025-12-03 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 5 |
| 2025-12-02 | 77.000 | 78.940 | 75.080 | 77.000 | 77.000 | 2,479 |
| 2025-12-01 | 75.250 | 79.450 | 73.100 | 77.990 | 77.990 | 16,477 |
| 2025-11-28 | 78.950 | 80.000 | 75.000 | 75.730 | 75.730 | 2,255 |
| 2025-11-27 | 80.890 | 80.890 | 75.330 | 76.540 | 76.540 | 22,828 |
| 2025-11-26 | 84.000 | 88.000 | 77.250 | 79.920 | 79.920 | 225,972 |
| 2025-11-25 | 77.890 | 83.950 | 73.500 | 83.920 | 83.920 | 175,485 |
| 2025-11-24 | 77.990 | 78.830 | 74.010 | 76.320 | 76.320 | 14,140 |
| 2025-11-21 | 83.100 | 90.590 | 77.750 | 78.830 | 78.830 | 138,445 |
| 2025-11-20 | 74.000 | 82.350 | 74.000 | 82.350 | 82.350 | 14,463 |
| 2025-11-19 | 72.680 | 78.450 | 72.680 | 74.860 | 74.860 | 13,849 |
| 2025-11-18 | 76.500 | 76.500 | 70.180 | 71.330 | 71.330 | 2,028 |
| 2025-11-17 | 77.790 | 77.790 | 73.300 | 76.200 | 76.200 | 1,202 |
| 2025-11-14 | 77.500 | 77.920 | 72.950 | 77.850 | 77.850 | 19 |
| 2025-11-13 | 71.910 | 78.200 | 68.170 | 77.850 | 77.850 | 7,172 |
| 2025-11-12 | 77.880 | 78.250 | 71.000 | 71.910 | 71.910 | 10,933 |
| 2025-11-11 | 84.880 | 84.880 | 77.700 | 77.880 | 77.880 | 11,320 |
| 2025-11-10 | 87.400 | 87.400 | 80.000 | 83.960 | 83.960 | 32,300 |
| 2025-11-07 | 77.000 | 82.730 | 77.000 | 82.730 | 82.730 | 81,334 |
| 2025-11-06 | 68.500 | 75.210 | 68.500 | 75.210 | 75.210 | 29,685 |
| 2025-11-05 | 71.000 | 71.000 | 68.190 | 68.370 | 68.370 | 4,123 |
| 2025-11-04 | 70.960 | 75.000 | 70.060 | 71.330 | 71.330 | 7,454 |
| 2025-11-03 | 73.010 | 77.000 | 70.360 | 70.960 | 70.960 | 19,250 |
| 2025-10-31 | 86.000 | 86.000 | 74.250 | 77.320 | 77.320 | 88,738 |
| 2025-10-30 | 82.000 | 82.130 | 79.000 | 82.130 | 82.130 | 28,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 1.5000 PKR |
| 2024-10-18 | 2.0000 PKR |
| 2021-10-15 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.